SHINSEGAE Inc. - 004170.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	163,100	163,000	163,000	165,600	162,500	23,867
August 14, 2025	164,600	164,100	164,100	164,600	162,000	35,416
August 13, 2025	164,400	163,700	163,700	166,100	161,400	50,938
August 12, 2025	165,400	164,200	164,200	166,900	163,600	31,190
August 11, 2025	172,600	165,300	165,300	172,600	164,900	76,528
August 08, 2025	177,000	171,300	171,300	179,200	167,200	60,163
August 07, 2025	176,700	178,300	178,300	179,000	174,600	33,150
August 06, 2025	170,600	176,900	176,900	178,300	169,800	45,068
August 05, 2025	169,500	171,300	171,300	171,900	167,100	32,201
August 04, 2025	167,500	169,100	169,100	170,300	167,000	38,737
August 01, 2025	169,900	168,500	168,500	172,000	167,300	28,558
July 31, 2025	171,600	171,800	171,800	173,700	170,700	22,382
July 30, 2025	170,400	172,100	172,100	172,700	169,600	23,499
July 29, 2025	170,500	172,100	172,100	172,100	168,500	39,895
July 28, 2025	176,000	171,300	171,300	176,000	170,000	44,217
July 25, 2025	177,700	176,400	176,400	179,000	175,900	21,933
July 24, 2025	181,900	178,100	178,100	184,500	177,000	51,853
July 23, 2025	186,800	183,800	183,800	186,800	181,600	24,300
July 22, 2025	184,800	185,200	185,200	186,800	183,600	25,038
July 21, 2025	187,100	184,800	184,800	190,900	183,000	24,287
July 18, 2025	190,400	187,200	187,200	190,900	185,000	19,066
July 17, 2025	191,500	189,500	189,500	191,700	187,800	35,664
July 16, 2025	194,300	190,200	190,200	195,300	189,500	37,970
July 15, 2025	195,500	196,200	196,200	199,200	193,000	29,183
July 14, 2025	185,200	197,800	197,800	199,300	185,200	93,948
July 11, 2025	186,900	185,600	185,600	189,400	185,000	28,172
July 10, 2025	189,100	187,800	187,800	189,600	185,000	35,123
July 09, 2025	185,300	188,600	188,600	191,700	184,300	28,740
July 08, 2025	189,000	185,600	185,600	189,000	184,100	31,388
July 07, 2025	188,000	187,400	187,400	189,800	186,000	24,884
July 04, 2025	192,200	187,600	187,600	192,200	187,300	18,868
July 03, 2025	193,300	191,500	191,500	194,400	190,500	22,250
July 02, 2025	191,000	192,900	192,900	193,200	187,600	34,755
July 01, 2025	188,300	192,000	192,000	193,500	186,600	45,994
June 30, 2025	191,500	188,400	188,400	193,400	187,200	50,684
June 27, 2025	183,400	188,900	188,900	190,900	183,400	43,480
June 26, 2025	184,000	182,700	182,700	184,900	180,600	22,467
June 25, 2025	184,300	183,500	183,500	186,700	182,800	23,202
June 24, 2025	187,500	185,000	185,000	188,500	184,500	25,475
June 23, 2025	185,000	185,100	185,100	186,400	183,400	23,419
June 20, 2025	185,700	187,300	187,300	188,700	184,400	69,615
June 19, 2025	184,700	184,700	184,700	187,400	181,200	45,118
June 18, 2025	171,600	184,300	184,300	185,200	171,600	106,506
June 17, 2025	170,000	172,700	172,700	172,700	169,800	49,771
June 16, 2025	173,400	170,600	170,600	173,400	169,200	27,338
June 13, 2025	175,900	171,500	171,500	178,400	170,500	36,701
June 12, 2025	173,300	177,600	177,600	180,000	173,000	44,269
June 11, 2025	173,700	176,000	176,000	177,000	172,900	26,515
June 10, 2025	178,100	175,400	175,400	178,200	170,500	37,845
June 09, 2025	174,400	177,900	177,900	181,200	174,400	37,908
June 05, 2025	174,800	173,000	173,000	175,500	171,500	31,707
June 04, 2025	169,100	175,200	175,200	177,900	169,100	40,694
June 02, 2025	176,200	170,800	170,800	179,300	168,200	49,843
May 30, 2025	178,500	177,900	177,900	183,000	177,100	54,075
May 29, 2025	176,200	177,400	177,400	178,100	174,600	32,627
May 28, 2025	172,600	176,200	176,200	177,100	171,000	33,601
May 27, 2025	173,600	173,200	173,200	175,400	172,000	33,822
May 26, 2025	174,400	175,300	175,300	175,300	170,300	32,516
May 23, 2025	172,300	174,400	174,400	176,800	172,300	37,459
May 22, 2025	166,800	174,000	174,000	176,200	166,800	77,019

SHINSEGAE Inc. (004170.KS) KSC